5 DAY PERFORMANCE
+3.64%
1 MONTH PERFORMANCE
+16.33%
3 MONTH PERFORMANCE
+40.74%
6 MONTH PERFORMANCE
+28.09%
YEAR-TO-DATE PERFORMANCE
+5.56%
1 YEAR PERFORMANCE
+24.59%
RLX Technology Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/17/2025 | $2.20 | $2.27 (3.18%) | $2.37 | $2.19 | 7.54 M | $2.78 B |
| 01/16/2025 | $2.19 | $2.20 (0.46%) | $2.21 | $2.18 | 2.11 M | $2.70 B |
| 01/15/2025 | $2.17 | $2.21 (1.84%) | $2.22 | $2.16 | 7.19 M | $2.71 B |
| 01/14/2025 | $2.17 | $2.16 (-0.46%) | $2.23 | $2.16 | 2.57 M | $2.65 B |
| 01/13/2025 | $2.14 | $2.15 (0.47%) | $2.20 | $2.13 | 2.64 M | $2.63 B |
| 01/10/2025 | $2.15 | $2.15 (0%) | $2.20 | $2.15 | 4.09 M | $2.63 B |
| 01/08/2025 | $2.18 | $2.19 (0.46%) | $2.20 | $2.12 | 3.76 M | $2.68 B |
| 01/07/2025 | $2.17 | $2.20 (1.38%) | $2.22 | $2.14 | 3.58 M | $2.70 B |
| 01/06/2025 | $2.20 | $2.20 (0%) | $2.29 | $2.18 | 6.57 M | $2.70 B |
| 01/03/2025 | $2.31 | $2.20 (-4.76%) | $2.31 | $2.14 | 10.48 M | $2.70 B |
| 01/02/2025 | $2.13 | $2.21 (3.76%) | $2.28 | $2.12 | 8.70 M | $2.71 B |
| 12/31/2024 | $2.15 | $2.16 (0.47%) | $2.21 | $2.15 | 8.13 M | $2.65 B |
| 12/30/2024 | $2.15 | $2.18 (1.4%) | $2.19 | $2.13 | 5.83 M | $2.67 B |
| 12/27/2024 | $2.07 | $2.12 (2.42%) | $2.13 | $2.05 | 5.00 M | $2.60 B |
| 12/26/2024 | $2.00 | $2.06 (3%) | $2.07 | $1.99 | 3.76 M | $2.52 B |
| 12/24/2024 | $2.02 | $2.00 (-0.99%) | $2.03 | $1.99 | 822,612 | $2.45 B |
| 12/23/2024 | $1.96 | $2.01 (2.55%) | $2.02 | $1.96 | 2.41 M | $2.46 B |
| 12/20/2024 | $1.95 | $1.96 (0.51%) | $1.98 | $1.94 | 6.17 M | $2.40 B |
| 12/19/2024 | $2.03 | $1.96 (-3.45%) | $2.03 | $1.95 | 6.12 M | $2.40 B |
| 12/18/2024 | $1.98 | $2.00 (1.01%) | $2.08 | $1.98 | 9.17 M | $2.45 B |
| 12/17/2024 | $1.92 | $1.96 (2.08%) | $2.02 | $1.92 | 9.18 M | $2.40 B |
| 12/16/2024 | $1.97 | $1.96 (-0.51%) | $1.99 | $1.93 | 2.97 M | $2.40 B |
| 12/13/2024 | $1.98 | $2.00 (1.01%) | $2.01 | $1.98 | 2.92 M | $2.45 B |
| 12/12/2024 | $1.98 | $2.00 (1.01%) | $2.09 | $1.98 | 8.22 M | $2.45 B |
| 12/11/2024 | $1.86 | $1.99 (6.99%) | $2.01 | $1.86 | 7.55 M | $2.44 B |
| 12/10/2024 | $1.88 | $1.91 (1.6%) | $1.91 | $1.84 | 4.24 M | $2.34 B |
| 12/09/2024 | $1.90 | $1.93 (1.58%) | $1.96 | $1.89 | 8.03 M | $2.37 B |
| 12/06/2024 | $1.82 | $1.83 (0.55%) | $1.84 | $1.82 | 1.51 M | $2.24 B |
| 12/05/2024 | $1.89 | $1.81 (-4.23%) | $1.91 | $1.80 | 4.44 M | $2.22 B |
| 12/04/2024 | $1.88 | $1.83 (-2.66%) | $1.89 | $1.83 | 2.12 M | $2.24 B |
| 12/03/2024 | $1.96 | $1.88 (-4.08%) | $1.96 | $1.88 | 4.65 M | $2.30 B |
| 12/02/2024 | $2.03 | $1.97 (-2.96%) | $2.06 | $1.97 | 4.60 M | $2.41 B |
| 11/29/2024 | $1.93 | $1.98 (2.59%) | $2.11 | $1.93 | 14.91 M | $2.43 B |
| 11/27/2024 | $1.94 | $1.95 (0.52%) | $1.98 | $1.92 | 6.57 M | $2.39 B |
| 11/26/2024 | $1.81 | $1.93 (6.63%) | $1.95 | $1.81 | 9.08 M | $2.37 B |
| 11/25/2024 | $1.80 | $1.83 (1.67%) | $1.86 | $1.79 | 9.34 M | $2.24 B |
| 11/22/2024 | $1.77 | $1.80 (1.69%) | $1.81 | $1.75 | 5.42 M | $2.21 B |
| 11/21/2024 | $1.80 | $1.78 (-1.11%) | $1.85 | $1.77 | 5.47 M | $2.18 B |
| 11/20/2024 | $1.77 | $1.82 (2.82%) | $1.82 | $1.77 | 5.16 M | $2.23 B |
| 11/19/2024 | $1.75 | $1.76 (0.57%) | $1.78 | $1.72 | 5.60 M | $2.16 B |
| 11/18/2024 | $1.70 | $1.82 (7.06%) | $1.84 | $1.68 | 13.74 M | $2.23 B |
| 11/15/2024 | $1.75 | $1.69 (-3.43%) | $1.75 | $1.64 | 8.32 M | $2.07 B |
| 11/14/2024 | $1.60 | $1.63 (1.87%) | $1.65 | $1.60 | 4.28 M | $2.00 B |
| 11/13/2024 | $1.59 | $1.61 (1.26%) | $1.63 | $1.59 | 2.97 M | $1.97 B |
| 11/12/2024 | $1.60 | $1.59 (-0.63%) | $1.61 | $1.58 | 3.92 M | $1.95 B |
| 11/11/2024 | $1.61 | $1.60 (-0.62%) | $1.63 | $1.59 | 2.74 M | $1.96 B |
| 11/08/2024 | $1.62 | $1.63 (0.62%) | $1.64 | $1.62 | 1.87 M | $2.00 B |
| 11/07/2024 | $1.65 | $1.65 (0%) | $1.68 | $1.62 | 9.51 M | $2.02 B |
| 11/06/2024 | $1.60 | $1.60 (0%) | $1.64 | $1.58 | 11.29 M | $1.96 B |
| 11/05/2024 | $1.65 | $1.61 (-2.42%) | $1.65 | $1.60 | 7.70 M | $1.97 B |
| 11/04/2024 | $1.61 | $1.62 (0.62%) | $1.64 | $1.57 | 7.87 M | $1.99 B |
| 11/01/2024 | $1.62 | $1.61 (-0.62%) | $1.63 | $1.60 | 2.69 M | $1.97 B |
| 10/31/2024 | $1.62 | $1.62 (0%) | $1.63 | $1.60 | 3.04 M | $1.99 B |
| 10/30/2024 | $1.68 | $1.63 (-2.98%) | $1.68 | $1.62 | 2.59 M | $2.00 B |
| 10/29/2024 | $1.68 | $1.67 (-0.6%) | $1.72 | $1.65 | 2.42 M | $2.05 B |
| 10/28/2024 | $1.63 | $1.70 (4.29%) | $1.71 | $1.63 | 3.37 M | $2.08 B |
| 10/25/2024 | $1.62 | $1.61 (-0.62%) | $1.63 | $1.59 | 4.22 M | $1.97 B |
| 10/24/2024 | $1.61 | $1.60 (-0.62%) | $1.62 | $1.60 | 1.75 M | $1.96 B |
| 10/23/2024 | $1.62 | $1.60 (-1.23%) | $1.63 | $1.60 | 4.40 M | $1.96 B |
| 10/22/2024 | $1.62 | $1.63 (0.62%) | $1.64 | $1.62 | 1.62 M | $2.00 B |
| 10/21/2024 | $1.65 | $1.62 (-1.82%) | $1.66 | $1.59 | 4.82 M | $1.99 B |